1966 (株)高田工業所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-12-27 | 355 | 359 | 355 | 358 | 2,500 | 358 |
| 2010-12-24 | 356 | 358 | 355 | 355 | 9,500 | 355 |
| 2010-12-21 | 360 | 360 | 355 | 355 | 6,500 | 355 |
| 2010-12-20 | 359 | 365 | 359 | 360 | 16,500 | 360 |
| 2010-12-17 | 358 | 358 | 358 | 358 | 1,500 | 358 |
| 2010-12-16 | 350 | 357 | 350 | 357 | 6,000 | 357 |
| 2010-12-15 | 350 | 354 | 350 | 354 | 13,000 | 354 |
| 2010-12-14 | 354 | 354 | 350 | 350 | 9,000 | 350 |
| 2010-12-13 | 353 | 353 | 352 | 352 | 1,500 | 352 |
| 2010-12-10 | 357 | 357 | 353 | 353 | 9,500 | 353 |
| 2010-12-09 | 355 | 357 | 355 | 357 | 4,000 | 357 |
| 2010-12-08 | 354 | 356 | 354 | 356 | 7,000 | 356 |
| 2010-12-06 | 355 | 355 | 354 | 354 | 12,500 | 354 |
| 2010-12-03 | 360 | 360 | 354 | 354 | 2,000 | 354 |
| 2010-12-01 | 360 | 360 | 360 | 360 | 500 | 360 |
| 2010-11-30 | 360 | 360 | 353 | 353 | 4,500 | 353 |
| 2010-11-29 | 359 | 360 | 359 | 360 | 2,500 | 360 |
| 2010-11-26 | 351 | 375 | 349 | 375 | 8,500 | 375 |
| 2010-11-25 | 350 | 350 | 350 | 350 | 6,500 | 350 |
| 2010-11-24 | 352 | 352 | 343 | 343 | 16,000 | 343 |
| 2010-11-19 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2010-11-18 | 350 | 350 | 349 | 349 | 33,000 | 349 |
| 2010-11-17 | 350 | 350 | 350 | 350 | 1,500 | 350 |
| 2010-11-16 | 357 | 360 | 357 | 360 | 2,500 | 360 |
| 2010-11-12 | 360 | 360 | 359 | 359 | 6,500 | 359 |
| 2010-11-11 | 359 | 359 | 359 | 359 | 500 | 359 |
| 2010-11-10 | 359 | 359 | 359 | 359 | 3,500 | 359 |
| 2010-11-09 | 360 | 360 | 357 | 357 | 8,500 | 357 |
| 2010-11-08 | 359 | 359 | 359 | 359 | 500 | 359 |
| 2010-11-05 | 377 | 384 | 374 | 374 | 6,500 | 374 |
| 2010-11-04 | 370 | 377 | 370 | 377 | 1,500 | 377 |
| 2010-11-02 | 365 | 365 | 359 | 364 | 6,000 | 364 |
| 2010-10-29 | 379 | 400 | 379 | 397 | 2,000 | 397 |
| 2010-10-28 | 361 | 379 | 361 | 379 | 1,000 | 379 |
| 2010-10-27 | 370 | 385 | 369 | 369 | 8,000 | 369 |
| 2010-10-26 | 389 | 389 | 370 | 370 | 4,500 | 370 |
| 2010-10-25 | 365 | 365 | 365 | 365 | 500 | 365 |
| 2010-10-21 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2010-10-19 | 356 | 356 | 355 | 355 | 1,500 | 355 |
| 2010-10-15 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2010-10-14 | 357 | 357 | 355 | 355 | 6,000 | 355 |
| 2010-10-13 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2010-10-12 | 362 | 365 | 362 | 365 | 2,000 | 365 |
| 2010-10-08 | 360 | 362 | 357 | 362 | 3,000 | 362 |
| 2010-10-07 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2010-10-06 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2010-09-28 | 370 | 370 | 370 | 370 | 1,500 | 370 |
| 2010-09-27 | 370 | 371 | 370 | 371 | 5,500 | 371 |
| 2010-09-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-09-21 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2010-09-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-09-16 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2010-09-09 | 370 | 370 | 370 | 370 | 2,500 | 370 |
| 2010-08-31 | 376 | 376 | 373 | 373 | 3,500 | 373 |
| 2010-08-27 | 388 | 388 | 375 | 384 | 1,500 | 384 |
| 2010-08-25 | 380 | 380 | 375 | 375 | 1,000 | 375 |
| 2010-08-24 | 394 | 394 | 380 | 380 | 6,500 | 380 |
| 2010-08-23 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2010-08-12 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2010-08-11 | 391 | 391 | 391 | 391 | 500 | 391 |
| 2010-08-10 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2010-08-09 | 400 | 404 | 400 | 404 | 8,000 | 404 |
| 2010-08-02 | 389 | 400 | 389 | 400 | 1,000 | 400 |
| 2010-07-30 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2010-07-29 | 386 | 386 | 386 | 386 | 3,000 | 386 |
| 2010-07-28 | 386 | 386 | 386 | 386 | 3,000 | 386 |
| 2010-07-23 | 386 | 386 | 386 | 386 | 500 | 386 |
| 2010-07-22 | 384 | 384 | 380 | 384 | 4,000 | 384 |
| 2010-07-21 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2010-07-20 | 399 | 400 | 399 | 399 | 11,000 | 399 |
| 2010-07-16 | 399 | 399 | 399 | 399 | 500 | 399 |
| 2010-07-15 | 385 | 385 | 385 | 385 | 500 | 385 |
| 2010-07-14 | 386 | 386 | 386 | 386 | 5,000 | 386 |
| 2010-07-13 | 378 | 385 | 378 | 385 | 3,500 | 385 |
| 2010-07-09 | 386 | 386 | 386 | 386 | 8,500 | 386 |
| 2010-07-08 | 385 | 385 | 381 | 381 | 2,500 | 381 |
| 2010-07-07 | 385 | 400 | 385 | 400 | 1,000 | 400 |
| 2010-07-01 | 384 | 385 | 381 | 385 | 2,500 | 385 |
| 2010-06-29 | 400 | 405 | 400 | 400 | 9,000 | 400 |
| 2010-06-28 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2010-06-24 | 396 | 396 | 395 | 395 | 2,500 | 395 |
| 2010-06-23 | 390 | 396 | 390 | 396 | 1,000 | 396 |
| 2010-06-22 | 380 | 380 | 376 | 376 | 3,000 | 376 |
| 2010-06-21 | 379 | 380 | 378 | 378 | 3,000 | 378 |
| 2010-06-18 | 384 | 384 | 375 | 380 | 19,500 | 380 |
| 2010-06-16 | 380 | 388 | 380 | 381 | 3,500 | 381 |
| 2010-06-15 | 382 | 382 | 382 | 382 | 500 | 382 |
| 2010-06-14 | 373 | 382 | 373 | 382 | 3,500 | 382 |
| 2010-06-11 | 382 | 382 | 373 | 373 | 3,000 | 373 |
| 2010-06-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-06-08 | 372 | 372 | 372 | 372 | 2,500 | 372 |
| 2010-06-07 | 380 | 380 | 374 | 380 | 3,000 | 380 |
| 2010-06-04 | 375 | 384 | 375 | 384 | 3,500 | 384 |
| 2010-06-03 | 373 | 378 | 373 | 378 | 17,500 | 378 |
| 2010-06-01 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2010-05-31 | 373 | 384 | 358 | 384 | 39,500 | 384 |
| 2010-05-28 | 378 | 393 | 377 | 377 | 32,000 | 377 |
| 2010-05-27 | 368 | 370 | 362 | 370 | 3,500 | 370 |
| 2010-05-25 | 368 | 368 | 360 | 368 | 5,500 | 368 |
| 2010-05-24 | 370 | 370 | 368 | 370 | 5,500 | 370 |
| 2010-05-21 | 368 | 368 | 366 | 368 | 6,000 | 368 |
| 2010-05-20 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2010-05-19 | 352 | 368 | 352 | 368 | 1,500 | 368 |
| 2010-05-18 | 364 | 371 | 360 | 360 | 11,000 | 360 |
| 2010-05-17 | 375 | 375 | 365 | 365 | 4,500 | 365 |
| 2010-05-14 | 382 | 400 | 382 | 389 | 15,500 | 389 |
| 2010-05-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-05-12 | 384 | 384 | 384 | 384 | 500 | 384 |
| 2010-05-11 | 391 | 394 | 382 | 382 | 2,500 | 382 |
| 2010-05-10 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2010-05-07 | 395 | 395 | 380 | 395 | 4,500 | 395 |
| 2010-05-06 | 391 | 395 | 385 | 395 | 7,500 | 395 |
| 2010-04-30 | 416 | 416 | 393 | 397 | 6,000 | 397 |
| 2010-04-28 | 395 | 409 | 391 | 409 | 5,000 | 409 |
| 2010-04-27 | 392 | 420 | 392 | 410 | 10,500 | 410 |
| 2010-04-26 | 385 | 389 | 385 | 389 | 2,000 | 389 |
| 2010-04-23 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2010-04-22 | 385 | 385 | 383 | 383 | 4,000 | 383 |
| 2010-04-21 | 383 | 383 | 383 | 383 | 500 | 383 |
| 2010-04-20 | 376 | 383 | 375 | 375 | 6,000 | 375 |
| 2010-04-19 | 375 | 375 | 375 | 375 | 3,500 | 375 |
| 2010-04-16 | 375 | 385 | 375 | 382 | 12,000 | 382 |
| 2010-04-15 | 372 | 375 | 372 | 375 | 5,500 | 375 |
| 2010-04-14 | 369 | 369 | 369 | 369 | 500 | 369 |
| 2010-04-13 | 366 | 366 | 366 | 366 | 4,500 | 366 |
| 2010-04-12 | 361 | 363 | 361 | 363 | 2,000 | 363 |
| 2010-04-09 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2010-04-08 | 361 | 361 | 360 | 360 | 4,500 | 360 |
| 2010-04-07 | 355 | 360 | 355 | 360 | 2,500 | 360 |
| 2010-04-06 | 365 | 365 | 354 | 354 | 2,000 | 354 |
| 2010-04-02 | 364 | 364 | 364 | 364 | 500 | 364 |
| 2010-04-01 | 360 | 360 | 351 | 351 | 1,500 | 351 |
| 2010-03-31 | 352 | 353 | 352 | 352 | 2,500 | 352 |
| 2010-03-30 | 356 | 358 | 355 | 358 | 2,500 | 358 |
| 2010-03-29 | 355 | 355 | 355 | 355 | 500 | 355 |
| 2010-03-26 | 363 | 364 | 358 | 364 | 2,000 | 364 |
| 2010-03-25 | 362 | 362 | 361 | 361 | 1,500 | 361 |
| 2010-03-24 | 374 | 374 | 361 | 364 | 6,000 | 364 |
| 2010-03-23 | 362 | 362 | 361 | 361 | 5,500 | 361 |
| 2010-03-19 | 361 | 373 | 361 | 361 | 7,000 | 361 |
| 2010-03-18 | 361 | 361 | 361 | 361 | 500 | 361 |
| 2010-03-15 | 361 | 361 | 361 | 361 | 500 | 361 |
| 2010-03-12 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2010-03-11 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2010-03-10 | 376 | 376 | 376 | 376 | 500 | 376 |
| 2010-03-09 | 373 | 375 | 373 | 375 | 4,500 | 375 |
| 2010-03-08 | 367 | 375 | 367 | 375 | 2,000 | 375 |
| 2010-03-05 | 351 | 359 | 351 | 359 | 1,000 | 359 |
| 2010-03-04 | 365 | 365 | 349 | 350 | 2,500 | 350 |
| 2010-03-02 | 368 | 378 | 368 | 378 | 2,000 | 378 |
| 2010-03-01 | 367 | 367 | 367 | 367 | 500 | 367 |
| 2010-02-24 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2010-02-22 | 349 | 350 | 349 | 350 | 2,000 | 350 |
| 2010-02-19 | 348 | 348 | 333 | 345 | 9,000 | 345 |
| 2010-02-18 | 333 | 348 | 333 | 348 | 2,000 | 348 |
| 2010-02-16 | 349 | 349 | 349 | 349 | 500 | 349 |
| 2010-02-12 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2010-02-10 | 345 | 345 | 345 | 345 | 500 | 345 |
| 2010-02-09 | 341 | 346 | 341 | 346 | 1,500 | 346 |
| 2010-02-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-02-05 | 345 | 345 | 330 | 338 | 6,000 | 338 |
| 2010-02-04 | 355 | 355 | 350 | 350 | 3,500 | 350 |
| 2010-02-03 | 364 | 364 | 360 | 360 | 2,500 | 360 |
| 2010-01-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-01-25 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2010-01-22 | 381 | 381 | 381 | 381 | 2,500 | 381 |
| 2010-01-20 | 381 | 381 | 381 | 381 | 4,500 | 381 |
| 2010-01-19 | 385 | 385 | 381 | 381 | 2,500 | 381 |
| 2010-01-18 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2010-01-15 | 383 | 390 | 383 | 390 | 8,000 | 390 |
| 2010-01-14 | 374 | 383 | 374 | 383 | 3,000 | 383 |
| 2010-01-13 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2010-01-12 | 363 | 363 | 363 | 363 | 3,000 | 363 |
| 2010-01-08 | 361 | 361 | 360 | 360 | 6,000 | 360 |
| 2010-01-07 | 360 | 361 | 360 | 361 | 6,500 | 361 |
| 2010-01-06 | 362 | 364 | 362 | 364 | 3,000 | 364 |
| 2010-01-05 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2010-01-04 | 365 | 365 | 361 | 361 | 9,500 | 361 |
分割・併合履歴 ： [2003-08-01]1株→0.5株 [1993-03-26]1株→1.1株
